Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.65	14.92	14.54	14.86	664,708	+0.29(+1.98%)
Jul 30, 2009	14.48	14.63	14.43	14.57	504,623	+0.25(+1.76%)
Jul 29, 2009	14.35	14.42	14.21	14.32	402,353	+0.01(+0.06%)
Jul 28, 2009	14.58	14.61	14.23	14.31	485,407	-0.26(-1.79%)
Jul 27, 2009	14.60	14.74	14.55	14.57	497,088	-0.03(-0.19%)
Jul 24, 2009	14.73	14.75	14.53	14.60	1,894	-0.40(-2.66%)
Jul 23, 2009	14.51	15.11	14.51	14.99	548,616	+0.49(+3.38%)
Jul 22, 2009	14.54	14.76	14.48	14.50	387,464	-0.12(-0.85%)
Jul 21, 2009	14.40	14.68	14.39	14.63	475,800	+0.29(+2.05%)
Jul 20, 2009	14.32	14.40	14.13	14.33	341,273	+0.15(+1.07%)
Jul 17, 2009	14.39	14.39	14.07	14.18	344,807	+0.07(+0.49%)
Jul 16, 2009	13.92	14.22	13.84	14.11	551,508	+0.19(+1.38%)
Jul 15, 2009	13.79	14.01	13.77	13.92	369,985	+0.48(+3.54%)
Jul 14, 2009	13.43	13.56	13.37	13.45	313,596	+0.02(+0.14%)
Jul 13, 2009	13.00	13.46	13.00	13.43	482,632	+0.45(+3.46%)
Jul 10, 2009	12.90	13.12	12.80	12.98	396,702	+0.03(+0.21%)
Jul 09, 2009	12.96	12.98	12.81	12.95	349,981	+0.23(+1.80%)
Jul 08, 2009	12.94	13.00	12.59	12.72	496,477	-0.25(-1.94%)
Jul 07, 2009	13.10	13.13	12.93	12.97	281,930	-0.29(-2.18%)
Jul 06, 2009	13.12	13.26	12.98	13.26	296,514	+0.12(+0.94%)
Jul 02, 2009	12.99	13.35	12.93	13.14	575,507	-0.15(-1.10%)
Jul 01, 2009	13.36	13.49	13.23	13.29	364,576	-0.14(-1.06%)
Jun 30, 2009	13.49	13.49	13.31	13.43	407,736	-0.14(-1.01%)
Jun 29, 2009	13.50	13.56	13.40	13.56	336,837	-0.04(-0.30%)
Jun 26, 2009	13.47	13.64	13.30	13.61	1,312,614	+0.10(+0.71%)
Jun 25, 2009	13.31	13.61	13.22	13.51	1,993,644	+0.27(+2.01%)
Jun 24, 2009	13.19	13.32	13.12	13.24	2,158,920	+0.06(+0.45%)
Jun 23, 2009	13.13	13.19	12.90	13.18	2,815,291	-0.14(-1.07%)
Jun 22, 2009	13.56	13.57	13.29	13.33	388,776	-0.43(-3.10%)
Jun 19, 2009	13.86	13.86	13.56	13.75	562,615	+0.03(+0.20%)
Jun 18, 2009	13.70	13.93	13.61	13.72	378,937	+0.01(+0.07%)
Jun 17, 2009	13.77	13.88	13.67	13.72	544,981	-0.13(-0.93%)
Jun 16, 2009	14.07	14.11	13.74	13.84	362,085	-0.07(-0.49%)
Jun 15, 2009	14.19	14.27	13.76	13.91	547,666	-0.45(-3.13%)
Jun 12, 2009	14.45	14.63	14.25	14.36	682,972	-0.26(-1.75%)
Jun 11, 2009	14.44	14.79	14.44	14.62	379,712	+0.32(+2.24%)
Jun 10, 2009	14.56	14.63	13.98	14.30	433,484	-0.19(-1.33%)
Jun 09, 2009	14.38	14.74	14.25	14.49	391,295	+0.17(+1.15%)
Jun 08, 2009	14.09	14.41	14.00	14.32	444,942	+0.20(+1.43%)
Jun 05, 2009	14.21	14.32	14.05	14.12	383,314	-0.16(-1.09%)
Jun 04, 2009	14.24	14.31	13.94	14.28	475,119	-0.07(-0.48%)
Jun 03, 2009	14.13	14.58	14.11	14.35	690,805	+0.08(+0.58%)
Jun 02, 2009	14.31	14.43	14.13	14.27	454,527	-0.02(-0.16%)
Jun 01, 2009	14.40	14.50	14.26	14.29	470,266	+0.24(+1.73%)
May 29, 2009	14.05	14.18	13.91	14.05	401,454	+0.15(+1.09%)
May 28, 2009	13.81	13.96	13.64	13.89	584,699	+0.13(+0.93%)
May 27, 2009	13.89	13.99	13.71	13.77	490,546	-0.06(-0.46%)
May 26, 2009	13.56	13.84	13.49	13.83	994,089	-0.01(-0.10%)
May 22, 2009	13.51	13.98	13.45	13.84	764,352	+0.34(+2.54%)
May 21, 2009	13.54	13.54	13.29	13.50	899,188	-0.09(-0.67%)
May 20, 2009	13.92	14.02	13.55	13.59	1,150,820	-0.22(-1.56%)
May 19, 2009	14.38	14.38	13.80	13.81	1,212,680	-0.23(-1.63%)
May 18, 2009	13.48	14.09	13.47	14.04	1,029,236	+0.97(+7.40%)
May 15, 2009	13.30	13.35	12.95	13.07	692,708	-0.18(-1.35%)
May 14, 2009	13.15	13.47	13.13	13.25	633,920	+0.19(+1.47%)
May 13, 2009	13.25	13.32	12.98	13.06	876,176	-0.47(-3.46%)
May 12, 2009	13.85	13.85	13.31	13.52	720,060	-0.13(-0.94%)
May 11, 2009	13.72	13.85	13.56	13.65	423,879	-0.32(-2.26%)
May 08, 2009	13.23	13.99	12.83	13.97	850,435	+0.33(+2.42%)
May 07, 2009	14.50	14.71	13.54	13.64	1,024,595	-0.83(-5.73%)
May 06, 2009	14.01	14.54	14.01	14.47	1,012,181	+0.40(+2.87%)
May 05, 2009	14.11	14.18	13.72	14.06	869,612	+0.03(+0.20%)
May 04, 2009	13.37	14.12	13.33	14.04	618,353	+0.65(+4.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.